Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chimerix Inc (NQ: CMRX )

0.9668 +0.0029 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 2.060 2.095 1.970 2.080 1,758,263 +0.02(+0.97%)
Jun 29, 2022 2.020 2.220 1.910 2.060 4,475,875 +0.02(+0.98%)
Jun 28, 2022 2.060 2.120 1.950 2.040 2,584,311 -0.06(-2.86%)
Jun 27, 2022 1.970 2.130 1.930 2.100 5,199,525 +0.04(+1.94%)
Jun 24, 2022 1.860 2.470 1.790 2.060 24,628,620 +0.24(+13.19%)
Jun 23, 2022 1.640 1.820 1.640 1.820 2,265,017 +0.20(+12.35%)
Jun 22, 2022 1.600 1.720 1.570 1.620 1,813,972 +0.02(+1.25%)
Jun 21, 2022 1.560 1.670 1.550 1.600 2,562,605 +0.05(+3.23%)
Jun 17, 2022 1.330 1.630 1.330 1.550 11,757,242 +0.21(+15.67%)
Jun 16, 2022 1.330 1.340 1.270 1.340 2,545,605 -0.03(-2.19%)
Jun 15, 2022 1.400 1.420 1.320 1.370 3,051,385 -0.03(-2.14%)
Jun 14, 2022 1.460 1.460 1.350 1.400 1,823,661 -0.04(-2.78%)
Jun 13, 2022 1.510 1.510 1.440 1.440 2,067,609 -0.16(-10.00%)
Jun 10, 2022 1.660 1.670 1.580 1.600 2,290,679 -0.10(-5.88%)
Jun 09, 2022 1.800 1.810 1.690 1.700 1,921,765 -0.10(-5.56%)
Jun 08, 2022 1.830 1.890 1.790 1.800 1,403,043 -0.07(-3.74%)
Jun 07, 2022 1.750 1.880 1.745 1.870 2,853,090 +0.09(+5.06%)
Jun 06, 2022 1.910 1.920 1.730 1.780 2,824,989 -0.09(-4.81%)
Jun 03, 2022 1.790 1.920 1.785 1.870 3,540,782 +0.06(+3.31%)
Jun 02, 2022 1.820 1.870 1.751 1.810 2,893,983 +0.01(+0.56%)
Jun 01, 2022 1.900 1.920 1.760 1.800 3,546,224 -0.08(-4.26%)
May 31, 2022 1.850 2.005 1.819 1.880 3,929,684 -0.11(-5.53%)
May 27, 2022 1.800 2.070 1.730 1.990 7,274,517 +0.22(+12.43%)
May 26, 2022 1.760 1.820 1.720 1.770 4,112,183 -0.02(-1.12%)
May 25, 2022 1.730 1.861 1.720 1.790 3,796,954 -0.02(-1.10%)
May 24, 2022 2.260 2.300 1.810 1.810 9,789,293 -0.54(-22.98%)
May 23, 2022 2.610 2.650 2.181 2.350 20,161,582 +0.00(+0.00%)
May 20, 2022 2.230 2.580 2.180 2.350 12,935,634 +0.15(+6.82%)
May 19, 2022 2.000 2.220 1.870 2.200 10,356,442 +0.39(+21.55%)
May 18, 2022 1.740 1.910 1.680 1.810 6,322,058 +0.06(+3.43%)
May 17, 2022 1.600 1.780 1.570 1.750 12,829,047 +0.09(+5.42%)
May 16, 2022 1.940 1.990 1.600 1.660 38,133,656 -2.58(-60.85%)
May 13, 2022 4.180 4.315 4.070 4.240 800,041 +0.14(+3.41%)
May 12, 2022 3.990 4.170 3.900 4.100 863,787 +0.07(+1.74%)
May 11, 2022 4.390 4.390 3.930 4.030 1,242,273 -0.39(-8.82%)
May 10, 2022 4.060 4.500 4.000 4.420 1,766,036 +0.52(+13.33%)
May 09, 2022 4.520 4.630 3.882 3.900 1,226,680 -0.68(-14.85%)
May 06, 2022 4.680 4.840 4.580 4.580 872,727 -0.19(-3.98%)
May 05, 2022 4.810 4.975 4.670 4.770 1,072,688 -0.13(-2.65%)
May 04, 2022 4.780 4.930 4.580 4.900 858,568 +0.14(+2.94%)
May 03, 2022 4.690 4.805 4.630 4.760 673,051 +0.06(+1.28%)
May 02, 2022 4.380 4.710 4.380 4.700 886,517 +0.30(+6.82%)
Apr 29, 2022 4.540 4.700 4.350 4.400 723,020 -0.16(-3.51%)
Apr 28, 2022 4.630 4.660 4.230 4.560 929,675 +0.04(+0.88%)
Apr 27, 2022 4.730 4.840 4.520 4.520 983,937 -0.19(-4.03%)
Apr 26, 2022 4.950 5.040 4.690 4.710 971,961 -0.31(-6.18%)
Apr 25, 2022 4.640 5.085 4.640 5.020 996,500 +0.14(+2.87%)
Apr 22, 2022 4.800 5.000 4.710 4.880 901,568 +0.08(+1.67%)
Apr 21, 2022 4.970 5.010 4.750 4.800 1,223,224 -0.11(-2.24%)
Apr 20, 2022 4.920 4.990 4.710 4.910 792,273 +0.10(+2.08%)
Apr 19, 2022 4.540 4.840 4.440 4.810 924,618 +0.29(+6.42%)
Apr 18, 2022 4.800 4.800 4.410 4.520 2,126,324 -0.27(-5.64%)
Apr 14, 2022 4.700 4.860 4.600 4.790 1,263,970 +0.10(+2.13%)
Apr 13, 2022 4.840 5.020 3.340 4.690 8,581,090 -0.17(-3.50%)
Apr 12, 2022 4.770 5.070 4.720 4.860 2,078,170 +0.21(+4.52%)
Apr 11, 2022 4.790 4.840 4.595 4.650 1,221,489 -0.19(-3.93%)
Apr 08, 2022 5.020 5.030 4.840 4.840 858,642 -0.20(-3.97%)
Apr 07, 2022 5.090 5.275 5.035 5.040 613,470 -0.09(-1.75%)
Apr 06, 2022 5.070 5.225 5.050 5.130 706,063 -0.02(-0.39%)
Apr 05, 2022 5.300 5.390 5.090 5.150 1,196,735 -0.19(-3.56%)
Apr 04, 2022 5.050 5.350 5.025 5.340 900,757 +0.30(+5.95%)
Apr 01, 2022 4.590 5.050 4.590 5.040 1,334,429 +0.46(+10.04%)
Mar 31, 2022 4.640 4.830 4.560 4.580 1,533,108 -0.03(-0.65%)
Mar 30, 2022 4.820 4.830 4.600 4.610 880,399 -0.24(-4.95%)
Mar 29, 2022 4.820 4.920 4.750 4.850 796,969 +0.10(+2.11%)
Mar 28, 2022 4.980 5.080 4.640 4.750 1,283,339 -0.21(-4.23%)
Mar 25, 2022 5.150 5.150 4.920 4.960 890,767 -0.22(-4.25%)
Mar 24, 2022 5.070 5.180 4.880 5.180 692,974 +0.16(+3.19%)
Mar 23, 2022 5.140 5.250 4.990 5.020 1,267,803 -0.16(-3.09%)
Mar 22, 2022 5.120 5.260 5.045 5.180 1,873,019 +0.08(+1.57%)
Mar 21, 2022 5.300 5.310 5.070 5.100 1,280,112 -0.20(-3.77%)
Mar 18, 2022 5.030 5.360 4.980 5.300 2,028,508 +0.17(+3.31%)
Mar 17, 2022 5.310 5.346 5.070 5.130 1,897,048 -0.25(-4.65%)
Mar 16, 2022 5.180 5.380 5.010 5.380 799,024 +0.28(+5.49%)
Mar 15, 2022 5.000 5.100 4.940 5.100 652,376 +0.11(+2.20%)
Mar 14, 2022 5.430 5.435 4.934 4.990 1,049,550 -0.35(-6.55%)
Mar 11, 2022 5.800 5.800 5.307 5.340 1,137,415 -0.36(-6.32%)
Mar 10, 2022 5.600 5.720 5.470 5.700 807,389 +0.00(+0.00%)
Mar 09, 2022 5.460 5.710 5.380 5.700 899,730 +0.38(+7.14%)
Mar 08, 2022 5.360 5.580 5.170 5.320 783,546 -0.06(-1.12%)
Mar 07, 2022 5.580 5.780 5.320 5.380 1,086,840 -0.17(-3.06%)
Mar 04, 2022 5.450 5.822 5.450 5.550 1,008,339 +0.06(+1.09%)
Mar 03, 2022 5.890 5.940 5.450 5.490 983,734 -0.44(-7.42%)
Mar 02, 2022 5.670 6.080 5.630 5.930 695,728 +0.36(+6.46%)
Mar 01, 2022 5.750 6.250 5.490 5.570 892,378 -0.07(-1.24%)
Feb 28, 2022 5.590 5.830 5.590 5.640 692,534 +0.01(+0.18%)
Feb 25, 2022 5.510 5.630 5.410 5.630 678,267 +0.14(+2.55%)
Feb 24, 2022 4.940 5.510 4.930 5.490 1,344,774 +0.39(+7.65%)
Feb 23, 2022 5.540 5.640 5.100 5.100 1,356,609 -0.39(-7.10%)
Feb 22, 2022 5.570 5.730 5.470 5.490 511,339 -0.13(-2.31%)
Feb 18, 2022 5.620 0 -0.06(-1.06%)
Feb 17, 2022 5.830 5.970 5.655 5.680 792,863 -0.25(-4.22%)
Feb 16, 2022 5.800 5.999 5.710 5.930 659,275 +0.06(+1.02%)
Feb 15, 2022 5.700 5.910 5.600 5.870 577,514 +0.29(+5.20%)
Feb 14, 2022 5.750 5.760 5.490 5.580 721,161 -0.17(-2.96%)
Feb 11, 2022 5.960 6.065 5.650 5.750 582,997 -0.17(-2.87%)
Feb 10, 2022 5.990 6.430 5.820 5.920 1,351,915 -0.22(-3.58%)
Feb 09, 2022 5.890 6.140 5.875 6.140 926,012 +0.33(+5.68%)
Feb 08, 2022 5.770 5.850 5.530 5.810 809,035 -0.01(-0.17%)
Feb 07, 2022 5.600 5.850 5.570 5.820 804,274 +0.26(+4.68%)
Feb 04, 2022 5.270 5.630 5.210 5.560 1,030,456 +0.31(+5.90%)
Feb 03, 2022 5.390 5.245 5.250 676,010 -0.26(-4.72%)
Feb 02, 2022 5.750 5.750 5.500 5.510 714,208 -0.25(-4.34%)
Feb 01, 2022 5.690 5.840 5.570 5.760 552,660 +0.05(+0.88%)
Jan 31, 2022 5.430 5.710 5.710 816,370 +0.30(+5.55%)
Jan 28, 2022 5.210 5.470 5.093 5.410 625,497 +0.22(+4.24%)
Jan 27, 2022 5.630 5.660 5.170 5.190 763,529 -0.35(-6.32%)
Jan 26, 2022 5.780 5.930 5.500 5.540 820,669 -0.13(-2.29%)
Jan 25, 2022 5.460 5.750 5.350 5.670 823,405 +0.07(+1.25%)
Jan 24, 2022 5.420 5.635 5.160 5.600 1,011,115 +0.09(+1.63%)
Jan 21, 2022 5.420 5.720 5.420 5.510 838,530 -0.07(-1.25%)
Jan 20, 2022 5.750 5.920 5.550 5.580 742,827 -0.10(-1.76%)
Jan 19, 2022 5.700 5.940 5.655 5.680 825,265 +0.06(+1.07%)
Jan 18, 2022 5.920 6.010 5.600 5.620 872,396 -0.38(-6.33%)
Jan 14, 2022 6.000 0 +0.20(+3.45%)
Jan 13, 2022 6.100 6.184 5.780 5.800 1,016,017 -0.30(-4.92%)
Jan 12, 2022 6.400 6.430 6.090 6.100 856,907 -0.25(-3.94%)
Jan 11, 2022 6.320 6.520 6.210 6.350 679,388 +0.04(+0.63%)
Jan 10, 2022 5.970 6.330 5.710 6.310 1,474,180 +0.31(+5.17%)
Jan 07, 2022 6.160 6.230 5.975 6.000 598,021 -0.17(-2.76%)
Jan 06, 2022 6.100 6.290 5.920 6.170 739,035 +0.06(+0.98%)
Jan 05, 2022 6.700 6.740 6.090 6.110 972,227 -0.64(-9.48%)
Jan 04, 2022 6.810 7.020 6.685 6.750 745,274 -0.05(-0.74%)
Jan 03, 2022 6.440 6.860 6.430 6.800 601,197 +0.37(+5.75%)
Dec 31, 2021 6.660 6.770 6.410 6.430 1,113,254 -0.20(-3.02%)
Dec 30, 2021 6.730 6.895 6.610 6.630 701,990 -0.13(-1.92%)
Dec 29, 2021 6.640 6.900 6.570 6.760 816,292 +0.08(+1.20%)
Dec 28, 2021 6.740 7.085 6.670 6.680 781,927 -0.15(-2.20%)
Dec 27, 2021 7.130 7.150 6.820 6.830 947,127 -0.35(-4.87%)
Dec 23, 2021 6.530 7.420 6.530 7.180 2,053,876 +0.62(+9.45%)
Dec 22, 2021 6.330 6.690 6.200 6.560 1,395,912 +0.41(+6.67%)
Dec 21, 2021 6.110 6.200 6.000 6.150 700,975 +0.13(+2.16%)
Dec 20, 2021 6.020 6.080 5.861 6.020 836,421 +0.06(+1.01%)
Dec 17, 2021 5.900 6.140 5.750 5.960 1,907,734 +0.03(+0.51%)
Dec 16, 2021 6.170 6.170 5.820 5.930 824,640 -0.22(-3.58%)
Dec 15, 2021 5.990 6.160 5.630 6.150 1,330,187 +0.18(+3.02%)
Dec 14, 2021 6.030 6.205 5.910 5.970 1,162,653 -0.13(-2.13%)
Dec 13, 2021 6.000 6.245 5.910 6.100 674,720 +0.08(+1.33%)
Dec 10, 2021 6.250 6.330 6.000 6.020 852,382 -0.21(-3.37%)
Dec 09, 2021 6.280 6.530 6.200 6.230 706,918 -0.14(-2.20%)
Dec 08, 2021 6.370 6.480 6.120 6.370 564,617 +0.16(+2.61%)
Dec 07, 2021 6.130 6.435 6.110 6.208 1,059,566 +0.16(+2.61%)
Dec 06, 2021 5.650 6.070 5.650 6.050 1,108,296 +0.40(+7.08%)
Dec 03, 2021 6.050 6.100 5.570 5.650 1,442,432 -0.25(-4.24%)
Dec 02, 2021 5.840 5.930 5.682 5.900 938,408 -0.03(-0.50%)
Dec 01, 2021 6.380 6.490 5.845 5.929 1,343,582 -0.36(-5.73%)
Nov 30, 2021 6.080 6.510 6.060 6.290 3,117,054 +0.43(+7.34%)
Nov 29, 2021 6.060 6.160 5.590 5.860 2,382,193 -0.04(-0.68%)
Nov 26, 2021 6.070 6.181 5.830 5.900 589,005 -0.33(-5.30%)
Nov 24, 2021 6.000 6.240 5.880 6.230 635,827 +0.13(+2.13%)
Nov 23, 2021 6.020 6.250 6.020 6.100 1,140,949 +0.00(+0.00%)
Nov 22, 2021 6.200 6.350 5.880 6.100 1,254,753 +0.12(+2.01%)
Nov 19, 2021 6.470 6.500 5.816 5.980 1,606,017 -0.37(-5.83%)
Nov 18, 2021 6.390 6.360 6.260 6.350 1,160,271 +0.00(+0.00%)
Nov 17, 2021 6.380 6.600 6.150 6.350 1,267,665 +0.10(+1.60%)
Nov 16, 2021 5.870 6.300 5.710 6.250 2,010,908 +0.36(+6.11%)
Nov 15, 2021 6.170 6.170 5.855 5.890 478,788 -0.21(-3.44%)
Nov 12, 2021 6.050 6.100 5.880 6.100 618,186 +0.14(+2.35%)
Nov 11, 2021 5.850 6.130 5.830 5.960 649,415 +0.14(+2.41%)
Nov 10, 2021 5.920 5.820 1,181,905 -0.14(-2.35%)
Nov 09, 2021 5.790 5.985 5.690 5.960 921,484 +0.09(+1.53%)
Nov 08, 2021 5.710 5.940 5.660 5.870 639,306 +0.16(+2.80%)
Nov 05, 2021 6.100 6.220 5.575 5.710 1,156,431 -0.39(-6.39%)
Nov 04, 2021 4.820 6.130 4.750 6.100 2,967,067 +0.22(+3.74%)
Nov 03, 2021 5.570 5.930 5.490 5.880 803,645 +0.26(+4.63%)
Nov 02, 2021 5.430 5.660 5.250 5.620 674,661 +0.16(+2.93%)
Nov 01, 2021 5.250 5.480 5.318 5.460 540,796 +0.22(+4.20%)
Oct 29, 2021 5.430 5.230 5.240 497,715 -0.21(-3.85%)
Oct 28, 2021 5.240 5.470 5.220 5.450 711,522 +0.22(+4.21%)
Oct 27, 2021 5.310 5.350 5.190 5.230 433,331 -0.11(-2.06%)
Oct 26, 2021 5.300 5.340 758,035 +0.09(+1.71%)
Oct 25, 2021 5.350 5.420 5.020 5.250 1,633,397 -0.08(-1.50%)
Oct 22, 2021 5.670 5.690 5.140 5.330 1,183,123 -0.37(-6.49%)
Oct 21, 2021 5.730 5.880 5.630 5.700 541,487 -0.02(-0.35%)
Oct 20, 2021 5.740 5.790 5.660 5.720 446,684 -0.04(-0.69%)
Oct 19, 2021 5.890 5.910 5.750 5.760 322,799 -0.10(-1.71%)
Oct 18, 2021 6.040 6.040 5.800 5.860 624,878 -0.23(-3.78%)
Oct 15, 2021 6.270 6.300 6.050 6.090 572,468 -0.08(-1.30%)
Oct 14, 2021 6.020 6.370 6.020 6.170 636,418 +0.19(+3.18%)
Oct 13, 2021 5.740 6.080 5.650 5.980 755,211 +0.25(+4.36%)
Oct 12, 2021 5.830 5.949 5.680 5.730 606,452 -0.08(-1.38%)
Oct 11, 2021 5.550 5.970 5.510 5.810 857,308 +0.22(+3.94%)
Oct 08, 2021 5.800 5.900 5.420 5.590 1,133,152 -0.21(-3.62%)
Oct 07, 2021 5.960 5.980 5.750 5.800 633,004 -0.14(-2.36%)
Oct 06, 2021 6.060 6.100 5.910 5.940 595,021 -0.21(-3.41%)
Oct 05, 2021 6.090 6.330 5.990 6.150 887,884 +0.12(+1.99%)
Oct 04, 2021 6.230 6.280 5.940 6.030 667,581 -0.25(-3.98%)
Oct 01, 2021 6.200 6.295 5.930 6.280 682,144 +0.09(+1.45%)
Sep 30, 2021 6.270 6.351 6.080 6.190 499,195 -0.02(-0.32%)
Sep 29, 2021 6.620 6.620 6.190 6.210 704,545 -0.35(-5.34%)
Sep 28, 2021 6.740 6.740 6.520 6.560 496,021 -0.25(-3.67%)
Sep 27, 2021 6.730 7.000 6.560 6.810 555,306 +0.14(+2.10%)
Sep 24, 2021 7.060 7.075 6.640 6.670 567,317 -0.44(-6.19%)
Sep 23, 2021 6.800 7.200 6.670 7.110 1,164,039 +0.31(+4.56%)
Sep 22, 2021 6.500 6.820 6.360 6.800 1,072,576 +0.42(+6.58%)
Sep 21, 2021 6.220 6.550 6.220 6.380 967,400 +0.12(+1.92%)
Sep 20, 2021 6.200 6.350 6.050 6.260 838,367 -0.09(-1.42%)
Sep 17, 2021 6.170 6.360 5.970 6.350 1,798,976 +0.21(+3.42%)
Sep 16, 2021 6.260 6.350 6.060 6.140 1,078,878 -0.13(-2.07%)
Sep 15, 2021 6.460 6.490 5.930 6.270 3,595,144 -0.16(-2.49%)
Sep 14, 2021 6.520 6.590 6.341 6.430 738,586 -0.07(-1.08%)
Sep 13, 2021 6.790 6.790 6.460 6.500 652,281 -0.22(-3.27%)
Sep 10, 2021 6.920 6.946 6.630 6.720 558,116 -0.20(-2.89%)
Sep 09, 2021 6.800 7.130 6.800 6.920 337,682 +0.12(+1.76%)
Sep 08, 2021 7.010 7.019 6.600 6.800 620,209 -0.18(-2.58%)
Sep 07, 2021 6.850 7.080 6.770 6.980 705,193 +0.09(+1.31%)
Sep 03, 2021 7.020 7.090 6.810 6.890 576,881 -0.19(-2.68%)
Sep 02, 2021 7.160 7.209 7.050 7.080 375,879 -0.05(-0.70%)
Sep 01, 2021 7.100 7.150 7.010 7.130 297,612 +0.03(+0.42%)
Aug 31, 2021 6.950 7.240 6.940 7.100 725,673 +0.19(+2.75%)
Aug 30, 2021 7.080 7.280 6.820 6.910 827,233 -0.24(-3.36%)
Aug 27, 2021 6.660 7.245 6.600 7.150 586,821 +0.53(+8.01%)
Aug 26, 2021 6.750 6.940 6.560 6.620 435,961 -0.16(-2.36%)
Aug 25, 2021 6.730 6.933 6.620 6.780 508,253 +0.10(+1.50%)
Aug 24, 2021 6.530 6.760 6.300 6.680 661,938 +0.16(+2.45%)
Aug 23, 2021 6.320 6.630 6.270 6.520 672,022 +0.32(+5.16%)
Aug 20, 2021 5.920 6.210 5.917 6.200 1,638,731 +0.26(+4.38%)
Aug 19, 2021 6.100 6.160 5.916 5.940 568,851 -0.11(-1.82%)
Aug 18, 2021 6.270 6.290 6.040 6.050 465,335 -0.24(-3.82%)
Aug 17, 2021 6.030 6.459 5.990 6.290 818,748 +0.24(+3.97%)
Aug 16, 2021 6.100 6.250 6.000 6.050 287,545 -0.13(-2.10%)
Aug 13, 2021 6.430 6.430 6.160 6.180 400,616 -0.26(-4.04%)
Aug 12, 2021 6.520 6.545 6.350 6.440 217,300 -0.08(-1.23%)
Aug 11, 2021 6.360 6.640 6.300 6.520 291,787 +0.15(+2.35%)
Aug 10, 2021 6.530 6.530 6.230 6.370 371,886 -0.16(-2.45%)
Aug 09, 2021 6.680 6.800 6.510 6.530 315,057 -0.19(-2.83%)
Aug 06, 2021 6.630 6.764 6.510 6.720 382,899 -0.01(-0.15%)
Aug 05, 2021 6.260 6.880 6.000 6.730 1,190,508 +0.25(+3.86%)
Aug 04, 2021 6.610 6.680 6.380 6.480 612,366 -0.18(-2.70%)
Aug 03, 2021 6.890 6.890 6.600 6.660 457,240 -0.20(-2.92%)
Aug 02, 2021 6.690 6.930 6.690 6.860 565,995 +0.23(+3.47%)
Jul 30, 2021 6.920 6.950 6.630 6.630 399,351 -0.31(-4.47%)
Jul 29, 2021 7.240 7.330 6.900 6.940 442,183 -0.32(-4.41%)
Jul 28, 2021 7.000 7.290 6.860 7.260 307,549 +0.32(+4.61%)
Jul 27, 2021 7.040 7.070 6.835 6.940 344,120 -0.19(-2.66%)
Jul 26, 2021 7.230 7.388 7.080 7.130 284,170 -0.12(-1.66%)
Jul 23, 2021 7.420 7.420 7.190 7.250 331,149 -0.12(-1.63%)
Jul 22, 2021 7.840 7.850 7.320 7.370 708,135 -0.47(-5.99%)
Jul 21, 2021 7.380 7.870 7.370 7.840 1,175,203 +0.45(+6.09%)
Jul 20, 2021 7.430 7.650 7.260 7.390 1,486,766 +0.02(+0.27%)
Jul 19, 2021 7.130 7.470 7.115 7.370 490,091 +0.00(+0.00%)
Jul 16, 2021 7.420 7.500 7.250 7.370 267,203 +0.01(+0.14%)
Jul 15, 2021 7.200 7.510 7.070 7.360 430,178 +0.10(+1.38%)
Jul 14, 2021 7.360 7.457 7.170 7.260 989,833 -0.05(-0.68%)
Jul 13, 2021 7.480 7.540 7.145 7.310 460,619 -0.20(-2.66%)
Jul 12, 2021 7.740 7.800 7.510 7.510 342,297 -0.26(-3.35%)
Jul 09, 2021 7.660 7.780 7.470 7.770 410,263 +0.13(+1.70%)
Jul 08, 2021 7.620 7.890 7.420 7.640 558,881 -0.10(-1.29%)
Jul 07, 2021 7.830 8.040 7.600 7.740 473,306 -0.12(-1.53%)
Jul 06, 2021 8.370 8.450 7.835 7.860 671,190 -0.47(-5.64%)
Jul 02, 2021 8.720 8.720 8.200 8.330 386,285 -0.42(-4.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.